CTCP Thủy điện Vĩnh Sơn - Sông Hinh (vsh)

44
-0.45
(-1.01%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-12) 		0.15 0.33% 380,500 -22,200 -1.0
43.50
44.75
44
2 tháng
(2025-10-13) 		-0.83 -1.84% 1,391,600 -705,800 -30.6
41.66
45.28
44
3 tháng
(2025-09-15) 		-1.03 -2.26% 1,532,000 -713,600 -30.9
41.66
45.87
44
6 tháng
(2025-06-16) 		-2.28 -4.88% 4,153,100 -2,330,300 -105.2
41.66
47.79
44
12 tháng
(2024-12-17) 		-3.40 -7.11% 6,046,600 -2,798,088 -127.5
41.66
51.18
44
24 tháng
(2023-12-25) 		3.65 8.94% 10,354,000 -2,845,517 -130.1
40.61
51.18
44
36 tháng
(2022-12-28) 		17.33 63.93% 19,507,600 -1,780,277 -89.6
26.86
51.18
44
60 tháng
(2021-01-07) 		29.11 189.75% 82,709,300 -2,576,050 -113.2
14.02
51.18
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2006
4.22
 70,600 4.40 4.51 4.20 0 0 0
10/03/2006
4.40
 72,200 4.11 4.49 4.13 0 0 0
08/03/2006
4.11
 68,500 3.75 4.11 4.11 0 0 0
06/03/2006
3.75
 32,900 3.48 3.82 3.57 0 0 0
03/03/2006
3.48
 10,500 3.19 3.50 3.39 0 0 0
01/03/2006
3.19
 15,100 3.01 3.24 3.13 0 0 0
27/02/2006
3.01
 2,000 2.90 3.01 3.01 0 0 0
24/02/2006
2.90
 15,600 2.86 2.90 2.86 0 0 0
22/02/2006
2.86
 15,400 2.95 2.95 2.81 0 0 0
20/02/2006
2.95
 0 2.95 2.95 2.95 0 0 0
17/02/2006: Cổ tức tiền mặt tỉ lệ: 1.8%
17/02/2006
2.95
 100 2.95 2.95 2.95 0 0 0
15/02/2006
2.95
 1,000 2.86 2.95 2.95 0 0 0
13/02/2006
2.86
 0 2.86 2.86 2.86 0 0 0
10/02/2006
2.86
 11,700 2.84 2.91 2.86 0 0 0
08/02/2006
2.84
 24,400 2.82 2.86 2.84 0 0 0
06/02/2006
2.82
 12,100 2.77 2.84 2.82 0 0 0
27/01/2006
2.77
 0 2.77 2.77 2.77 0 0 0
25/01/2006
2.77
 10,200 2.75 2.77 2.77 0 0 0
23/01/2006
2.75
 0 2.75 2.75 2.75 0 0 0
20/01/2006
2.75
 17,000 2.75 2.75 2.75 0 0 0
18/01/2006
2.75
 2,000 2.75 2.77 2.75 0 0 0
16/01/2006
2.75
 9,000 2.64 2.75 2.75 0 0 0
13/01/2006
2.64
 0 2.64 2.64 2.64 0 0 0
11/01/2006
2.64
 0 2.64 2.64 2.64 0 0 0
09/01/2006
2.64
 0 2.64 2.64 2.64 0 0 0
06/01/2006
2.64
 1,300 2.64 2.66 2.64 0 0 0
04/01/2006
2.64
 2,000 2.82 2.82 2.64 0 0 0
30/12/2005
2.82
 48,500 2.64 2.82 2.64 0 0 0
28/12/2005
2.64
 30,000 2.64 2.71 2.64 0 0 0
26/12/2005
2.64
 1,000 2.77 2.77 2.64 0 0 0
23/12/2005
2.77
 900 2.58 2.77 2.62 0 0 0
21/12/2005
2.58
 0 2.58 2.58 2.58 0 0 0
19/12/2005
2.58
 10,000 2.58 2.58 2.58 0 0 0
16/12/2005
2.58
 0 2.58 2.58 2.58 0 0 0
14/12/2005
2.58
 5,100 2.60 2.60 2.58 0 0 0
12/12/2005
2.60
 1,700 2.60 2.60 2.60 0 0 0
09/12/2005
2.60
 7,100 2.62 2.62 2.58 0 0 0
07/12/2005
2.62
 4,700 2.62 2.62 2.62 0 0 0
05/12/2005
2.62
 12,000 2.64 2.64 2.62 0 0 0
02/12/2005
2.64
 2,700 2.64 2.84 2.64 0 0 0
30/11/2005
2.64
 400 2.75 2.75 2.64 0 0 0
28/11/2005
2.75
 0 2.75 2.75 2.75 0 0 0
25/11/2005
2.75
 0 2.75 2.75 2.75 0 0 0
23/11/2005
2.75
 0 2.75 2.75 2.75 0 0 0
21/11/2005
2.75
 0 2.75 2.75 2.75 0 0 0
18/11/2005
2.75
 5,000 2.80 2.80 2.75 0 0 0
16/11/2005
2.80
 0 2.80 2.80 2.80 0 0 0
14/11/2005
2.80
 0 2.80 2.80 2.80 0 0 0
11/11/2005
2.80
 0 2.80 2.80 2.80 0 0 0
09/11/2005
2.80
 7,500 2.82 2.82 2.80 0 0 0
07/11/2005
2.82
 1,800 2.82 2.82 2.82 0 0 0
04/11/2005
2.82
 1,000 2.84 2.84 2.82 0 0 0
02/11/2005
2.84
 2,300 2.84 2.84 2.84 0 0 0
31/10/2005
2.84
 0 2.82 2.84 2.82 0 0 0
28/10/2005
2.82
 0 2.84 2.82 2.82 0 0 0
24/10/2005
2.84
 0 2.84 2.84 2.82 0 0 0
21/10/2005
2.84
 0 2.84 2.84 2.82 0 0 0
19/10/2005
2.84
 0 2.86 2.84 2.82 0 0 0
17/10/2005
2.86
 0 2.82 2.86 2.82 0 0 0
14/10/2005
2.82
 0 2.82 2.82 2.82 0 0 0
12/10/2005
2.82
 0 2.86 2.82 2.82 0 0 0
10/10/2005
2.86
 0 2.86 2.86 2.82 0 0 0
07/10/2005
2.86
 0 2.82 2.86 2.82 0 0 0
05/10/2005
2.82
 0 2.58 2.82 2.82 0 0 0
03/10/2005
2.58
 0 2.84 2.58 2.58 0 0 0
30/09/2005
2.84
 0 2.82 2.84 2.82 0 0 0
28/09/2005
2.82
 0 2.86 2.82 2.82 0 0 0
26/09/2005
2.86
 0 2.86 2.86 2.82 0 0 0
23/09/2005
2.86
 0 2.91 2.86 2.80 0 0 0
21/09/2005
2.91
 0 2.91 2.91 2.80 0 0 0
19/09/2005
2.91
 0 2.86 2.91 2.84 0 0 0
16/09/2005
2.86
 0 2.86 2.86 2.58 0 0 0
14/09/2005
2.86
 0 3.15 2.86 2.84 0 0 0
12/09/2005
3.15
 0 2.86 3.15 2.84 0 0 0
09/09/2005
2.86
 0 2.84 2.86 2.86 0 0 0
07/09/2005
2.84
 0 2.80 2.84 2.82 0 0 0
05/09/2005
2.80
 0 2.84 2.80 2.80 0 0 0
31/08/2005
2.84
 0 2.86 2.84 2.84 0 0 0
29/08/2005
2.86
 0 2.88 2.86 2.84 0 0 0
26/08/2005
2.88
 0 2.93 2.88 2.86 0 0 0
24/08/2005
2.93
 0 2.82 2.93 2.55 0 0 0
22/08/2005
2.82
 0 2.93 2.82 2.82 0 0 0
19/08/2005
2.93
 0 2.95 2.93 2.84 0 0 0
17/08/2005
2.95
 0 2.84 2.95 2.84 0 0 0
15/08/2005
2.84
 0 2.86 2.84 2.84 0 0 0
12/08/2005
2.86
 0 2.86 2.86 2.84 0 0 0
10/08/2005
2.86
 0 2.97 2.86 2.86 0 0 0
08/08/2005
2.97
 0 2.95 2.97 2.84 0 0 0
05/08/2005
2.95
 0 2.91 2.95 2.84 0 0 0
03/08/2005
2.91
 0 3.15 2.91 2.84 0 0 0
01/08/2005
3.15
 0 2.86 3.15 2.82 0 0 0
29/07/2005
2.86
 0 2.86 2.86 2.86 0 0 0
27/07/2005
2.86
 0 2.84 2.86 2.86 0 0 0
25/07/2005
2.84
 0 2.84 2.84 2.84 0 0 0
22/07/2005
2.84
 0 2.75 2.84 2.84 0 0 0
20/07/2005
2.75
 0 2.86 2.75 2.75 0 0 0
18/07/2005
2.86
 0 2.86 2.86 2.86 0 0 0
14/07/2005
2.86
 0 2.86 2.86 2.20 0 0 0
30/11/-0001
11.12
 3,200 11.10 11.12 11.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |